Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.09 11.25 10.99 11.22 680,608 +0.11(+1.02%)
Nov 27, 2009 11.09 11.30 11.02 11.11 428,331 -0.08(-0.72%)
Nov 25, 2009 11.24 11.30 11.17 11.19 365,386 +0.09(+0.78%)
Nov 24, 2009 11.11 11.22 11.06 11.10 354,670 +0.01(+0.05%)
Nov 23, 2009 11.06 11.17 11.03 11.10 640,766 +0.19(+1.78%)
Nov 20, 2009 10.75 10.92 10.73 10.90 455,574 +0.12(+1.10%)
Nov 19, 2009 10.84 10.90 10.61 10.78 861,419 -0.12(-1.09%)
Nov 18, 2009 11.01 11.04 10.85 10.90 429,672 -0.09(-0.78%)
Nov 17, 2009 10.75 11.02 10.72 10.99 799,826 +0.21(+1.95%)
Nov 16, 2009 10.75 10.84 10.69 10.78 459,091 +0.12(+1.11%)
Nov 13, 2009 10.58 10.70 10.50 10.66 363,513 +0.12(+1.18%)
Nov 12, 2009 10.72 10.80 10.54 10.54 389,464 -0.18(-1.71%)
Nov 11, 2009 10.77 10.80 10.66 10.72 484,715 +0.04(+0.35%)
Nov 10, 2009 10.58 10.72 10.57 10.68 540,380 +0.07(+0.66%)
Nov 09, 2009 10.46 10.68 10.42 10.61 769,280 +0.21(+2.02%)
Nov 06, 2009 10.42 10.55 10.35 10.40 387,709 -0.08(-0.72%)
Nov 05, 2009 10.24 10.48 10.18 10.48 680,163 +0.29(+2.86%)
Nov 04, 2009 10.18 10.31 10.08 10.19 818,537 +0.03(+0.32%)
Nov 03, 2009 10.09 10.16 9.964 10.15 718,676 +0.02(+0.21%)
Nov 02, 2009 10.23 10.27 10.03 10.13 794,131 -0.09(-0.90%)
Oct 30, 2009 10.39 10.53 10.18 10.22 1,098,887 -0.23(-2.22%)
Oct 29, 2009 10.75 10.85 10.34 10.45 1,580,752 -0.29(-2.66%)
Oct 28, 2009 10.89 10.92 10.61 10.74 1,707,589 -0.18(-1.63%)
Oct 27, 2009 10.87 10.99 10.76 10.92 729,422 +0.10(+0.90%)
Oct 26, 2009 11.15 11.27 10.81 10.82 673,470 -0.31(-2.76%)
Oct 23, 2009 11.05 11.14 10.97 11.13 799,023 -0.13(-1.15%)
Oct 22, 2009 11.17 11.30 11.07 11.26 421,366 +0.10(+0.87%)
Oct 21, 2009 11.15 11.38 11.13 11.16 645,568 +0.02(+0.15%)
Oct 20, 2009 11.08 11.15 11.06 11.14 216,966 -0.13(-1.20%)
Oct 19, 2009 11.20 11.34 11.05 11.28 353,023 +0.15(+1.36%)
Oct 16, 2009 11.03 11.19 10.92 11.13 438,392 +0.07(+0.63%)
Oct 15, 2009 10.98 11.10 10.90 11.06 657,770 +0.04(+0.39%)
Oct 14, 2009 11.25 11.25 10.98 11.02 706,780 -0.08(-0.68%)
Oct 13, 2009 11.20 11.20 11.04 11.09 446,032 -0.10(-0.87%)
Oct 12, 2009 11.24 11.26 11.13 11.19 194,720 -0.04(-0.38%)
Oct 09, 2009 11.07 11.27 11.04 11.23 522,084 +0.14(+1.26%)
Oct 08, 2009 10.97 11.18 10.93 11.09 859,518 +0.16(+1.43%)
Oct 07, 2009 10.89 11.00 10.86 10.93 361,879 -0.03(-0.25%)
Oct 06, 2009 10.89 10.97 10.80 10.96 448,104 +0.10(+0.94%)
Oct 05, 2009 10.81 10.92 10.71 10.86 492,767 +0.05(+0.45%)
Oct 02, 2009 10.82 10.90 10.67 10.81 530,771 -0.09(-0.79%)
Oct 01, 2009 10.84 11.00 10.82 10.90 524,335 -0.01(-0.05%)
Sep 30, 2009 11.08 11.14 10.87 10.90 567,051 -0.19(-1.75%)
Sep 29, 2009 11.14 11.17 11.06 11.10 323,004 -0.05(-0.44%)
Sep 28, 2009 10.97 11.23 10.89 11.14 656,440 +0.24(+2.18%)
Sep 25, 2009 10.79 10.97 10.79 10.91 484,374 +0.08(+0.70%)
Sep 24, 2009 10.95 11.03 10.80 10.83 304,326 -0.05(-0.45%)
Sep 23, 2009 10.94 11.09 10.87 10.88 664,821 -0.08(-0.69%)
Sep 22, 2009 11.01 11.01 10.89 10.96 664,018 +0.04(+0.35%)
Sep 21, 2009 10.98 10.99 10.89 10.92 277,562 -0.12(-1.12%)
Sep 18, 2009 10.88 11.04 10.75 11.04 696,344 +0.17(+1.54%)
Sep 17, 2009 10.87 10.98 10.82 10.88 475,078 +0.08(+0.75%)
Sep 16, 2009 10.71 10.89 10.64 10.79 337,159 +0.08(+0.76%)
Sep 15, 2009 10.56 10.71 10.56 10.71 384,111 +0.08(+0.76%)
Sep 14, 2009 10.50 10.64 10.49 10.63 376,618 +0.10(+0.92%)
Sep 11, 2009 10.52 10.61 10.42 10.54 467,478 +0.03(+0.26%)
Sep 10, 2009 10.44 10.53 10.32 10.51 331,389 +0.06(+0.62%)
Sep 09, 2009 10.42 10.54 10.39 10.44 392,179 -0.05(-0.51%)
Sep 08, 2009 10.50 10.54 10.44 10.50 556,145 +0.04(+0.36%)
Sep 04, 2009 10.39 10.49 10.34 10.46 756,397 +0.08(+0.78%)
Sep 03, 2009 10.35 10.38 10.20 10.38 682,272 +0.04(+0.42%)
Sep 02, 2009 10.43 10.48 10.29 10.34 777,596 -0.12(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.